Australia markets closed

Caravel Minerals Limited (CVV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.17000.0000 (0.00%)
At close: 03:08PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20240.17000.17000.16000.17000.1700132,649
25 July 20240.16500.17000.16000.17000.170098,200
24 July 20240.16500.16500.16000.16500.1650102,677
23 July 20240.18000.18000.17000.17000.1700199,627
22 July 20240.18500.18500.17000.17000.1700662,521
19 July 20240.19000.19000.18250.18500.1850292,522
18 July 20240.19500.19500.18000.19000.1900291,041
17 July 20240.19000.19500.18500.19500.1950192,652
16 July 20240.19500.19500.18500.19500.195097,532
15 July 20240.18500.18500.18500.18500.185016,346
12 July 20240.19000.19000.18000.18000.1800221,883
11 July 20240.19000.20000.19000.19000.1900522,826
10 July 20240.17500.18500.17500.18500.18501,068,817
09 July 20240.18000.18000.17000.18000.1800293,776
08 July 20240.19000.19000.17000.18000.1800541,631
05 July 20240.18000.19000.17000.19000.1900546,051
04 July 20240.18500.19000.17500.17500.1750440,525
03 July 20240.18000.18000.17500.18000.180049,585
02 July 20240.18500.18500.17500.18000.1800509,247
01 July 20240.19000.20000.18500.18500.1850451,468
28 June 20240.18500.19000.18000.18500.18501,243,096
27 June 20240.20000.20000.18500.19000.1900132,400
26 June 20240.20250.20250.17500.20000.2000735,935
25 June 20240.20000.20000.19000.19500.1950742,315
24 June 20240.20000.20000.17500.18500.1850654,826
21 June 20240.20000.20000.19000.20000.2000599,205
20 June 20240.21500.21500.20000.20500.2050438,891
19 June 20240.21500.21500.20500.21500.2150220,516
18 June 20240.20750.21000.20500.21000.2100156,265
17 June 20240.21000.21000.20000.21000.2100396,559
14 June 20240.21000.21500.20000.20500.2050175,762
13 June 20240.20500.21500.20500.21000.2100442,415
12 June 20240.22000.22000.20500.21000.2100684,744
11 June 20240.23000.23000.22000.22500.2250284,331
07 June 20240.23000.23500.22500.23000.2300240,709
06 June 20240.22500.23000.22500.22500.2250248,747
05 June 20240.23500.24000.22000.22500.2250457,278
04 June 20240.24000.24500.23000.23500.235081,284
03 June 20240.24000.24000.23500.24000.240067,336
31 May 20240.25000.25000.24000.24500.2450213,219
30 May 20240.24500.25000.24000.25000.2500473,198
29 May 20240.24000.24500.23500.24500.2450572,335
28 May 20240.23500.24000.23000.24000.2400162,694
27 May 20240.23000.24000.23000.23500.2350362,769
24 May 20240.22500.22500.21500.22000.2200290,056
23 May 20240.22500.22500.21500.22500.2250333,718
22 May 20240.24000.24000.22500.22500.2250853,605
21 May 20240.26000.26000.24000.25000.2500899,167
20 May 20240.26000.26250.25500.26000.26001,194,064
17 May 20240.25500.25500.25000.25500.2550174,181
16 May 20240.25500.26000.24500.25500.2550777,552
15 May 20240.26000.26000.24500.24500.2450361,475
14 May 20240.25500.26000.25000.25000.2500267,288
13 May 20240.26000.26000.25000.25000.2500241,627
10 May 20240.24500.26500.24500.26000.2600987,779
09 May 20240.25500.25500.24000.24000.2400900,740
08 May 20240.25500.26000.25000.26000.2600168,640
07 May 20240.26000.26250.25500.26000.2600249,876
06 May 20240.26000.26000.25500.26000.2600257,471
03 May 20240.27500.27500.25500.25500.2550528,374
02 May 20240.25000.28500.25000.27000.27001,828,230
01 May 20240.24000.25000.23500.24500.24501,667,647
30 Apr 20240.24500.25000.24000.24500.24501,142,652
29 Apr 20240.23500.24000.23000.24000.24001,407,535
26 Apr 20240.22500.23500.22000.23000.2300704,299
24 Apr 20240.21000.22500.21000.22500.225070,952
23 Apr 20240.22000.22250.22000.22000.2200709,296
22 Apr 20240.21500.22500.21500.22000.2200646,954
19 Apr 20240.22000.22000.21500.21500.2150355,679
18 Apr 20240.20500.21750.20500.21500.2150140,489
17 Apr 20240.21000.21500.20500.20500.2050296,539
16 Apr 20240.22500.22500.20500.21000.2100949,109
15 Apr 20240.22500.23500.21500.22000.22001,375,980
12 Apr 20240.23500.24000.23000.24000.2400601,663
11 Apr 20240.23000.23500.22250.23500.2350740,304
10 Apr 20240.21500.23500.21500.23500.2350813,527
09 Apr 20240.21000.21750.21000.21000.2100801,052
08 Apr 20240.21500.21500.21000.21000.2100778,707
05 Apr 20240.21500.22000.21000.21000.2100454,787
04 Apr 20240.19500.21750.19500.21500.21501,977,185
03 Apr 20240.18500.18500.18000.18500.1850892,337
02 Apr 20240.19000.19000.18000.18500.1850319,245
28 Mar 20240.19000.19000.18000.19000.1900187,745
27 Mar 20240.19000.19000.17500.19000.1900204,728
26 Mar 20240.20000.21000.19000.19000.19001,226,541
25 Mar 20240.20000.20000.18500.20000.2000235,235
22 Mar 20240.19500.20000.18500.20000.2000307,021
21 Mar 20240.20000.20000.18000.19500.1950537,112
20 Mar 20240.19500.20000.18500.19500.1950212,550
19 Mar 20240.19500.20000.19000.20000.2000358,281
18 Mar 20240.20000.20000.19000.19500.1950404,567
15 Mar 20240.19000.20000.18500.20000.2000435,921
14 Mar 20240.15500.19500.15500.19000.19002,269,133
13 Mar 20240.15500.15500.15000.15000.1500347,953
12 Mar 20240.15000.15000.14500.14500.1450449,471
11 Mar 20240.15500.15500.14500.14500.1450586,685
08 Mar 20240.15500.15500.15000.15500.1550380,646
07 Mar 20240.15500.15500.15000.15000.1500140,517
06 Mar 20240.15500.15500.15000.15000.1500168,257
05 Mar 20240.15000.15500.14500.15000.1500168,828
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...